新晃工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 1,641 | 1,689 | 1,641 | 1,678 | +45 | +2.8% | 101,600 |
| 2017/08/14 | 1,621 | 1,644 | 1,615 | 1,633 | -8 | -0.5% | 89,200 |
| 2017/08/10 | 1,609 | 1,659 | 1,609 | 1,641 | +41 | +2.6% | 126,300 |
| 2017/08/09 | 1,603 | 1,622 | 1,589 | 1,600 | -4 | -0.2% | 126,000 |
| 2017/08/08 | 1,612 | 1,646 | 1,592 | 1,604 | -93 | -5.5% | 324,300 |
| 2017/08/07 | 1,719 | 1,719 | 1,687 | 1,697 | -9 | -0.5% | 64,000 |
| 2017/08/04 | 1,700 | 1,712 | 1,688 | 1,706 | +13 | +0.8% | 61,500 |
| 2017/08/03 | 1,681 | 1,700 | 1,668 | 1,693 | +12 | +0.7% | 61,000 |
| 2017/08/02 | 1,687 | 1,690 | 1,667 | 1,681 | -6 | -0.4% | 84,300 |
| 2017/08/01 | 1,693 | 1,696 | 1,677 | 1,687 | +1 | +0.1% | 60,300 |
| 2017/07/31 | 1,691 | 1,697 | 1,677 | 1,686 | -10 | -0.6% | 63,400 |
| 2017/07/28 | 1,694 | 1,700 | 1,685 | 1,696 | -1 | -0.1% | 71,100 |
| 2017/07/27 | 1,704 | 1,715 | 1,695 | 1,697 | -3 | -0.2% | 48,000 |
| 2017/07/26 | 1,712 | 1,733 | 1,696 | 1,700 | -21 | -1.2% | 57,300 |
| 2017/07/25 | 1,741 | 1,744 | 1,720 | 1,721 | -29 | -1.7% | 42,200 |
| 2017/07/24 | 1,743 | 1,753 | 1,724 | 1,750 | -17 | -1% | 112,700 |
| 2017/07/21 | 1,770 | 1,780 | 1,748 | 1,767 | -9 | -0.5% | 47,900 |
| 2017/07/20 | 1,777 | 1,805 | 1,771 | 1,776 | -3 | -0.2% | 51,400 |
| 2017/07/19 | 1,741 | 1,781 | 1,733 | 1,779 | +38 | +2.2% | 89,700 |
| 2017/07/18 | 1,750 | 1,755 | 1,726 | 1,741 | -18 | -1% | 71,900 |
| 2017/07/14 | 1,774 | 1,776 | 1,756 | 1,759 | -14 | -0.8% | 53,900 |
| 2017/07/13 | 1,788 | 1,788 | 1,763 | 1,773 | -7 | -0.4% | 47,000 |
| 2017/07/12 | 1,793 | 1,793 | 1,772 | 1,780 | -21 | -1.2% | 48,100 |
| 2017/07/11 | 1,777 | 1,809 | 1,767 | 1,801 | +31 | +1.8% | 60,100 |
| 2017/07/10 | 1,797 | 1,797 | 1,769 | 1,770 | ±0 | ±0% | 78,700 |
| 2017/07/07 | 1,761 | 1,774 | 1,751 | 1,770 | -5 | -0.3% | 76,700 |
| 2017/07/06 | 1,784 | 1,784 | 1,762 | 1,775 | -15 | -0.8% | 82,100 |
| 2017/07/05 | 1,760 | 1,790 | 1,750 | 1,790 | +18 | +1% | 126,600 |
| 2017/07/04 | 1,802 | 1,809 | 1,762 | 1,772 | -32 | -1.8% | 63,600 |
| 2017/07/03 | 1,785 | 1,805 | 1,770 | 1,804 | +3 | +0.2% | 71,000 |
| 2017/06/30 | 1,802 | 1,804 | 1,770 | 1,801 | -17 | -0.9% | 63,200 |
| 2017/06/29 | 1,830 | 1,839 | 1,807 | 1,818 | -11 | -0.6% | 35,900 |
| 2017/06/28 | 1,861 | 1,865 | 1,823 | 1,829 | -22 | -1.2% | 42,500 |
| 2017/06/27 | 1,839 | 1,856 | 1,837 | 1,851 | +20 | +1.1% | 67,600 |
| 2017/06/26 | 1,823 | 1,839 | 1,813 | 1,831 | +4 | +0.2% | 43,800 |
| 2017/06/23 | 1,826 | 1,836 | 1,804 | 1,827 | -13 | -0.7% | 76,500 |
| 2017/06/22 | 1,836 | 1,854 | 1,821 | 1,840 | +7 | +0.4% | 58,200 |
| 2017/06/21 | 1,844 | 1,860 | 1,828 | 1,833 | -13 | -0.7% | 58,100 |
| 2017/06/20 | 1,816 | 1,856 | 1,813 | 1,846 | +33 | +1.8% | 79,500 |
| 2017/06/19 | 1,800 | 1,821 | 1,793 | 1,813 | +4 | +0.2% | 28,100 |
| 2017/06/16 | 1,793 | 1,821 | 1,792 | 1,809 | +16 | +0.9% | 129,200 |
| 2017/06/15 | 1,796 | 1,807 | 1,774 | 1,793 | -5 | -0.3% | 73,400 |
| 2017/06/14 | 1,836 | 1,840 | 1,790 | 1,798 | -39 | -2.1% | 118,500 |
| 2017/06/13 | 1,825 | 1,851 | 1,825 | 1,837 | -19 | -1% | 40,200 |
| 2017/06/12 | 1,881 | 1,881 | 1,845 | 1,856 | -25 | -1.3% | 54,400 |
| 2017/06/09 | 1,881 | 1,917 | 1,879 | 1,881 | +11 | +0.6% | 122,000 |
| 2017/06/08 | 1,822 | 1,879 | 1,820 | 1,870 | +50 | +2.7% | 185,600 |
| 2017/06/07 | 1,831 | 1,844 | 1,815 | 1,820 | -18 | -1% | 128,900 |
| 2017/06/06 | 1,865 | 1,874 | 1,823 | 1,838 | -34 | -1.8% | 120,900 |
| 2017/06/05 | 1,853 | 1,889 | 1,853 | 1,872 | -14 | -0.7% | 106,500 |
1951～
2000
件表示中 / 7013件
類似銘柄と比較する
現在ご覧いただいている「シンコウ工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| シンコウ工 | 131,400円 | +1.8% | +0.8% | 3.81% | 12.20倍 | 1.48倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| ツガミ | 217,800円 | -3.2% | -17.8% | 2.94% | 11.92倍 | 1.63倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| ＡＳＢ機械 | 671,000円 | +16.9% | +31.1% | 2.98% | 13.69倍 | 1.82倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| やまびこ | 229,800円 | +1.3% | -18.7% | 3.92% | 7.51倍 | 0.87倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| ＰＩＬＬＡＲ | 401,000円 | -0.8% | -10.2% | 2.62% | 12.87倍 | 1.25倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
市場注目の銘柄
チャート関連のコラム
